Crypto exchange Huobi

Market XRP (XRP) / [unlinked]

Identifier on Huobi: xrphusd
Date Price Volume Open Low High Close
2022-08-21 0.3440 9,452.4443 XRP 0.3394 0.3370 0.3370 0.3479
2022-08-20 0.3421 40,636.2027 XRP 0.3420 0.3356 0.3356 0.3356
2022-08-19 0.3489 47,827.3100 XRP 0.3662 0.3302 0.3360 0.3426
2022-08-18 0.4076 443,229.5055 XRP 0.3964 0.3722 0.3838 0.3782
2022-08-17 0.3871 465,562.3200 XRP 0.3801 0.3711 0.3748 0.4009
2022-08-16 0.3736 53,996.2100 XRP 0.3760 0.3683 0.3706 0.3772
2022-08-15 0.3726 71,443.9154 XRP 0.3762 0.3675 0.3680 0.3762
2022-08-14 0.3842 30,410.8375 XRP 0.3782 0.3769 0.3782 0.3798
2022-08-13 0.3812 55,982.4700 XRP 0.3819 0.3782 0.3782 0.3782
2022-08-12 0.3762 22,995.2522 XRP 0.3774 0.3720 0.3732 0.3774
2022-08-11 0.3829 149,069.2319 XRP 0.3851 0.3785 0.3788 0.3820
2022-08-10 0.3735 36,486.5861 XRP 0.3676 0.3592 0.3592 0.3761
2022-08-09 0.3707 9,945.1997 XRP 0.3792 0.3614 0.3629 0.3674
2022-08-08 0.3794 25,319.0100 XRP 0.3719 0.3717 0.3729 0.3798
2022-08-07 0.3735 17,433.6200 XRP 0.3712 0.3700 0.3700 0.3747
2022-08-06 0.3757 50,335.8527 XRP 0.3771 0.3729 0.3740 0.3740
2022-08-05 0.3735 80,523.2400 XRP 0.3723 0.3680 0.3684 0.3710
2022-08-04 0.3701 32,753.9900 XRP 0.3703 0.3650 0.3656 0.3675
2022-08-03 0.3705 102,558.1042 XRP 0.3709 0.3642 0.3669 0.3686
2022-08-02 0.3747 89,364.4100 XRP 0.3791 0.3679 0.3700 0.3749
2022-08-01 0.3773 78,266.4125 XRP 0.3792 0.3719 0.3733 0.3768
2022-07-31 0.3900 47,107.5253 XRP 0.3876 0.3829 0.3853 0.3945
2022-07-30 0.3885 175,744.9532 XRP 0.3690 0.3649 0.3649 0.3860
2022-07-29 0.3705 76,264.8300 XRP 0.3743 0.3618 0.3625 0.3677
2022-07-28 0.3607 59,374.5720 XRP 0.3595 0.3504 0.3540 0.3754
2022-07-27 0.3380 38,154.1400 XRP 0.3376 0.3313 0.3314 0.3486
2022-07-26 0.3320 49,131.0784 XRP 0.3365 0.3260 0.3262 0.3335
2022-07-25 0.3458 71,616.6000 XRP 0.3586 0.3389 0.3431 0.3437
2022-07-24 0.3616 178,256.8200 XRP 0.3603 0.3565 0.3595 0.3632
2022-07-23 0.3571 132,921.9700 XRP 0.3582 0.3508 0.3528 0.3563
2022-07-22 0.3651 636,119.5200 XRP 0.3659 0.3552 0.3559 0.3559
2022-07-21 0.3583 153,702.2900 XRP 0.3613 0.3500 0.3522 0.3667
2022-07-20 0.3701 189,431.4149 XRP 0.3719 0.3580 0.3658 0.3658
2022-07-19 0.3630 187,904.4400 XRP 0.3652 0.3519 0.3558 0.3690
2022-07-18 0.3585 131,809.2769 XRP 0.3432 0.3432 0.3479 0.3566
2022-07-17 0.3480 74,487.7200 XRP 0.3523 0.3418 0.3456 0.3509
2022-07-16 0.3415 106,635.3800 XRP 0.3327 0.3325 0.3326 0.3520
2022-07-15 0.3392 89,131.9900 XRP 0.3342 0.3296 0.3296 0.3315
2022-07-14 0.3223 46,694.7800 XRP 0.3220 0.3133 0.3142 0.3281
2022-07-13 0.3143 88,199.5200 XRP 0.3082 0.3028 0.3063 0.3178
2022-07-12 0.3126 46,959.5500 XRP 0.3144 0.3081 0.3099 0.3102
2022-07-11 0.3244 119,072.9300 XRP 0.3252 0.3173 0.3201 0.3232
2022-07-10 0.3291 91,498.5700 XRP 0.3434 0.3195 0.3247 0.3268
2022-07-09 0.3429 27,939.4200 XRP 0.3432 0.3392 0.3402 0.3460
2022-07-08 0.3480 212,345.5000 XRP 0.3423 0.3363 0.3380 0.3456
2022-07-07 0.3355 60,350.8400 XRP 0.3319 0.3281 0.3281 0.3438
2022-07-06 0.3249 52,705.9700 XRP 0.3249 0.3200 0.3206 0.3292
2022-07-05 0.3242 85,339.5800 XRP 0.3285 0.3126 0.3144 0.3241
2022-07-04 0.3223 72,233.9127 XRP 0.3211 0.3146 0.3166 0.3277
2022-07-03 0.3142 64,174.6900 XRP 0.3144 0.3096 0.3108 0.3219